Helsinki - Delayed Quote EUR

Telia Company AB (publ) (TELIA1.HE)

Compare
2.6450
-0.0170
(-0.64%)
At close: November 15 at 6:29 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 2.6610 2.6640 2.6280 2.6450 2.6450 330,242
Nov 14, 2024 2.6340 2.6620 2.6040 2.6620 2.6620 206,184
Nov 13, 2024 2.5940 2.6420 2.5940 2.6210 2.6210 671,300
Nov 12, 2024 2.6450 2.6450 2.5940 2.5940 2.5940 303,710
Nov 11, 2024 2.6550 2.6630 2.6320 2.6450 2.6450 215,075
Nov 8, 2024 2.6500 2.6760 2.6280 2.6400 2.6400 315,644
Nov 7, 2024 2.6490 2.6840 2.6440 2.6600 2.6600 248,071
Nov 6, 2024 2.7200 2.7200 2.6430 2.6490 2.6490 521,541
Nov 5, 2024 2.7460 2.7700 2.7120 2.7220 2.7220 299,774
Nov 4, 2024 2.7600 2.7740 2.7400 2.7500 2.7500 208,764
Nov 1, 2024 2.6720 2.7710 2.6700 2.7500 2.7500 459,254
Oct 31, 2024 2.6800 2.6800 2.6430 2.6660 2.6660 338,335
Oct 30, 2024 0.5000 Dividend
Oct 30, 2024 2.7920 2.7920 2.6840 2.6850 2.6850 498,927
Oct 29, 2024 2.8040 2.8320 2.8020 2.8040 2.3040 445,215
Oct 28, 2024 2.8210 2.8300 2.7960 2.8130 2.3114 356,759
Oct 25, 2024 2.7950 2.8350 2.7930 2.7970 2.2982 245,833
Oct 24, 2024 2.8400 2.8570 2.7880 2.7950 2.2966 565,057
Oct 23, 2024 2.7530 2.7610 2.7210 2.7460 2.2563 493,249
Oct 22, 2024 2.7860 2.7900 2.7480 2.7530 2.2621 293,270
Oct 21, 2024 2.8030 2.8130 2.7860 2.7860 2.2892 209,084
Oct 18, 2024 2.8200 2.8200 2.7940 2.8040 2.3040 211,984
Oct 17, 2024 2.8450 2.8500 2.8130 2.8200 2.3171 205,246
Oct 16, 2024 2.8640 2.8730 2.8250 2.8370 2.3311 653,485
Oct 15, 2024 2.8380 2.8950 2.8380 2.8650 2.3541 302,082
Oct 14, 2024 2.8290 2.8450 2.8220 2.8380 2.3319 139,729
Oct 11, 2024 2.8700 2.8700 2.8320 2.8350 2.3295 304,846
Oct 10, 2024 2.8840 2.9030 2.8650 2.8700 2.3582 154,843
Oct 9, 2024 2.8770 2.9020 2.8660 2.8760 2.3632 210,966
Oct 8, 2024 2.8550 2.8820 2.8540 2.8750 2.3623 179,911
Oct 7, 2024 2.8600 2.8700 2.8430 2.8550 2.3459 139,711
Oct 4, 2024 2.8560 2.8900 2.8400 2.8530 2.3443 229,269
Oct 3, 2024 2.8620 2.8740 2.8390 2.8480 2.3402 429,959
Oct 2, 2024 2.8920 2.9240 2.8700 2.8920 2.3763 903,024
Oct 1, 2024 2.9120 2.9120 2.8680 2.8810 2.3673 317,374
Sep 30, 2024 2.8950 2.9350 2.8950 2.9030 2.3853 525,750
Sep 27, 2024 2.9800 2.9800 2.8920 2.8920 2.3763 1,083,750
Sep 26, 2024 3.0200 3.0330 2.9800 2.9880 2.4552 709,347
Sep 25, 2024 2.9930 3.0300 2.9840 3.0130 2.4757 495,739
Sep 24, 2024 2.9810 2.9960 2.9560 2.9930 2.4593 451,664
Sep 23, 2024 2.9730 3.0050 2.9700 2.9810 2.4494 391,912
Sep 20, 2024 2.9390 2.9700 2.9390 2.9630 2.4346 533,658
Sep 19, 2024 2.9610 2.9820 2.9260 2.9410 2.4166 456,837
Sep 18, 2024 2.9590 2.9850 2.9560 2.9580 2.4305 382,528
Sep 17, 2024 2.9590 2.9990 2.9510 2.9580 2.4305 728,628
Sep 16, 2024 2.9000 2.9310 2.9000 2.9210 2.4001 345,497
Sep 13, 2024 2.9000 2.9290 2.9000 2.9110 2.3919 787,624
Sep 12, 2024 2.9270 2.9300 2.8910 2.8960 2.3796 472,569
Sep 11, 2024 2.9320 2.9350 2.8900 2.9260 2.4042 406,104
Sep 10, 2024 2.9470 2.9610 2.9290 2.9330 2.4100 339,495
Sep 9, 2024 2.9100 2.9510 2.9100 2.9500 2.4240 1,015,511
Sep 6, 2024 2.9230 2.9500 2.9100 2.9100 2.3911 1,218,498
Sep 5, 2024 2.8700 2.9220 2.8400 2.9220 2.4010 686,904
Sep 4, 2024 2.8330 2.8740 2.7810 2.8700 2.3582 929,653
Sep 3, 2024 2.8520 2.8800 2.8360 2.8640 2.3533 592,171
Sep 2, 2024 2.8050 2.8500 2.8050 2.8470 2.3393 508,302
Aug 30, 2024 2.7770 2.8090 2.7770 2.8010 2.3015 397,837
Aug 29, 2024 2.7780 2.7910 2.7660 2.7660 2.2728 269,066
Aug 28, 2024 2.7600 2.7780 2.7570 2.7780 2.2826 275,251
Aug 27, 2024 2.7440 2.7680 2.7440 2.7610 2.2687 192,836
Aug 26, 2024 2.7360 2.7500 2.7310 2.7440 2.2547 338,866
Aug 23, 2024 2.7250 2.7430 2.7190 2.7360 2.2481 307,198
Aug 22, 2024 2.7090 2.7260 2.7090 2.7210 2.2358 153,650
Aug 21, 2024 2.7210 2.7300 2.7030 2.7110 2.2276 321,903
Aug 20, 2024 2.7280 2.7300 2.6970 2.7160 2.2317 321,412
Aug 19, 2024 2.7080 2.7350 2.7080 2.7270 2.2407 341,302
Aug 16, 2024 2.6900 2.7130 2.6900 2.7060 2.2235 280,775
Aug 15, 2024 2.7190 2.7290 2.6860 2.6900 2.2103 321,160
Aug 14, 2024 2.6980 2.7240 2.6940 2.7190 2.2342 414,387
Aug 13, 2024 2.6760 2.7020 2.6760 2.7020 2.2202 203,162
Aug 12, 2024 2.6970 2.7000 2.6550 2.6760 2.1988 320,939
Aug 9, 2024 2.6890 2.7100 2.6830 2.6830 2.2046 383,451
Aug 8, 2024 2.6950 2.7000 2.6700 2.6870 2.2079 260,883
Aug 7, 2024 2.6640 2.7030 2.6640 2.6940 2.2136 297,606
Aug 6, 2024 2.6440 2.6740 2.6050 2.6360 2.1660 435,975
Aug 5, 2024 2.6250 2.6710 2.6000 2.6250 2.1569 1,150,703
Aug 2, 2024 2.6810 2.7340 2.6660 2.7180 2.2333 792,643
Aug 1, 2024 2.6900 2.6990 2.6660 2.6880 2.2087 350,289
Jul 31, 2024 0.5000 Dividend
Jul 31, 2024 2.7130 2.7290 2.6840 2.6840 2.2054 2,310,374
Jul 30, 2024 2.7420 2.7710 2.7400 2.7620 1.8586 671,385
Jul 29, 2024 2.7250 2.7540 2.7250 2.7410 1.8445 748,023
Jul 26, 2024 2.7120 2.7270 2.7040 2.7250 1.8337 587,884
Jul 25, 2024 2.6600 2.7210 2.6530 2.7160 1.8277 725,429
Jul 24, 2024 2.6590 2.6710 2.6420 2.6670 1.7947 239,113
Jul 23, 2024 2.6570 2.6620 2.6420 2.6600 1.7900 294,412
Jul 22, 2024 2.6280 2.6810 2.6270 2.6600 1.7900 603,932
Jul 19, 2024 2.6330 2.6510 2.5960 2.6270 1.7678 459,959
Jul 18, 2024 2.5500 2.6600 2.5500 2.6510 1.7840 1,591,209
Jul 17, 2024 2.4580 2.4800 2.4400 2.4790 1.6682 360,064
Jul 16, 2024 2.4640 2.4740 2.4520 2.4630 1.6574 224,913
Jul 15, 2024 2.4600 2.4670 2.4530 2.4660 1.6595 189,540
Jul 12, 2024 2.4790 2.4860 2.4520 2.4640 1.6581 253,869
Jul 11, 2024 2.4660 2.4840 2.4510 2.4770 1.6669 248,160
Jul 10, 2024 2.4580 2.4810 2.4130 2.4610 1.6561 466,616
Jul 9, 2024 2.4970 2.5130 2.4560 2.4630 1.6574 348,265
Jul 8, 2024 2.5250 2.5430 2.4960 2.4980 1.6810 398,441
Jul 5, 2024 2.5250 2.5440 2.5240 2.5280 1.7012 215,694
Jul 4, 2024 2.5250 2.5350 2.5170 2.5250 1.6992 234,681
Jul 3, 2024 2.5110 2.5420 2.5090 2.5270 1.7005 302,187
Jul 2, 2024 2.5270 2.5280 2.5000 2.5060 1.6864 323,024
Jul 1, 2024 2.4990 2.5400 2.4990 2.5290 1.7019 546,647
Jun 28, 2024 2.4840 2.5060 2.4760 2.4990 1.6817 231,375
Jun 27, 2024 2.4900 2.5040 2.4680 2.4840 1.6716 312,329
Jun 26, 2024 2.4850 2.5200 2.4650 2.4860 1.6729 1,059,629
Jun 25, 2024 2.4880 2.5010 2.4700 2.4760 1.6662 514,374
Jun 24, 2024 2.4140 2.4960 2.4140 2.4940 1.6783 709,559
Jun 20, 2024 2.4110 2.4330 2.4090 2.4320 1.6366 289,542
Jun 19, 2024 2.3960 2.4220 2.3950 2.4110 1.6224 555,470
Jun 18, 2024 2.3600 2.3930 2.3600 2.3920 1.6097 232,523
Jun 17, 2024 2.3790 2.4030 2.3380 2.3600 1.5881 448,130
Jun 14, 2024 2.4010 2.4020 2.3670 2.3730 1.5969 306,876
Jun 13, 2024 2.3850 2.4040 2.3700 2.3900 1.6083 359,144
Jun 12, 2024 2.3860 2.4220 2.3830 2.3960 1.6124 312,980
Jun 11, 2024 2.3980 2.4120 2.3570 2.3760 1.5989 556,175
Jun 10, 2024 2.3880 2.4110 2.3840 2.3970 1.6130 350,393
Jun 7, 2024 2.4110 2.4220 2.3830 2.3880 1.6070 379,429
Jun 6, 2024 2.4110 2.4150 2.3810 2.3810 1.6023 221,022
Jun 5, 2024 2.4030 2.4490 2.4030 2.4110 1.6224 1,448,633
Jun 4, 2024 2.4110 2.4150 2.3930 2.4010 1.6157 358,970
Jun 3, 2024 2.3880 2.4190 2.3820 2.4120 1.6231 596,715
May 31, 2024 2.3600 2.3820 2.3570 2.3820 1.6029 486,871
May 30, 2024 2.3130 2.3570 2.3050 2.3540 1.5841 253,952
May 29, 2024 2.3270 2.3640 2.3120 2.3120 1.5558 722,195
May 28, 2024 2.3190 2.3340 2.3050 2.3220 1.5626 259,397
May 27, 2024 2.2820 2.3240 2.2760 2.3190 1.5605 621,262
May 24, 2024 2.2700 2.2970 2.2620 2.2820 1.5356 333,997
May 23, 2024 2.2950 2.3050 2.2670 2.2720 1.5289 277,598
May 22, 2024 2.3010 2.3100 2.2830 2.3020 1.5491 183,146
May 21, 2024 2.3080 2.3160 2.2900 2.3010 1.5484 254,138
May 20, 2024 2.3210 2.3280 2.2960 2.3060 1.5518 360,936
May 17, 2024 2.2780 2.3330 2.2750 2.3210 1.5619 571,281
May 16, 2024 2.2630 2.2840 2.2500 2.2780 1.5329 377,738
May 15, 2024 2.2300 2.2730 2.2300 2.2630 1.5229 871,357
May 14, 2024 2.2110 2.2310 2.1930 2.2300 1.5006 1,227,241
May 13, 2024 2.2170 2.2170 2.1940 2.2110 1.4879 393,016
May 10, 2024 2.1870 2.2270 2.1870 2.2100 1.4872 744,925
May 8, 2024 2.1580 2.1770 2.1430 2.1540 1.4495 621,607
May 7, 2024 2.1720 2.1780 2.1620 2.1640 1.4562 389,613
May 6, 2024 2.1680 2.1840 2.1610 2.1660 1.4576 447,875
May 3, 2024 2.1590 2.1890 2.1500 2.1680 1.4589 478,014
May 2, 2024 2.1460 2.1680 2.1450 2.1450 1.4434 463,967
Apr 30, 2024 2.1890 2.1920 2.1350 2.1460 1.4441 767,568
Apr 29, 2024 2.1970 2.2200 2.1690 2.2020 1.4818 830,386
Apr 26, 2024 2.2190 2.2240 2.1860 2.1900 1.4737 1,079,419
Apr 25, 2024 2.2230 2.2310 2.1150 2.2100 1.4872 5,437,006
Apr 24, 2024 2.3780 2.3790 2.3270 2.3340 1.5706 721,948
Apr 23, 2024 2.3200 2.3830 2.3200 2.3750 1.5982 1,414,115
Apr 22, 2024 2.2840 2.3450 2.2840 2.3370 1.5726 668,765
Apr 19, 2024 2.2410 2.2850 2.2280 2.2770 1.5323 435,634
Apr 18, 2024 2.2080 2.2560 2.2070 2.2410 1.5080 638,546
Apr 17, 2024 2.2000 2.2220 2.1920 2.2070 1.4852 802,981
Apr 16, 2024 2.2460 2.2460 2.1880 2.1990 1.4798 880,732
Apr 15, 2024 2.2460 2.2660 2.2340 2.2460 1.5114 393,753
Apr 12, 2024 2.2410 2.2720 2.2390 2.2440 1.5101 714,362
Apr 11, 2024 0.5000 Dividend
Apr 11, 2024 2.2470 2.2540 2.2260 2.2320 1.5020 706,403
Apr 10, 2024 2.3370 2.3520 2.2770 2.2920 1.2059 1,403,964
Apr 9, 2024 2.3530 2.3530 2.3140 2.3170 1.2191 523,688
Apr 8, 2024 2.3580 2.3770 2.3460 2.3530 1.2380 600,153
Apr 5, 2024 2.3800 2.3810 2.3480 2.3570 1.2401 740,269
Apr 4, 2024 2.3840 2.4050 2.3840 2.3940 1.2596 748,292
Apr 3, 2024 2.3370 2.3830 2.3370 2.3820 1.2533 707,067
Apr 2, 2024 2.3660 2.3760 2.3280 2.3370 1.2296 1,141,978
Mar 28, 2024 2.3700 2.3940 2.3620 2.3640 1.2438 631,945
Mar 27, 2024 2.3750 2.3980 2.3650 2.3740 1.2490 554,924
Mar 26, 2024 2.3540 2.3770 2.3400 2.3690 1.2464 607,354
Mar 25, 2024 2.3400 2.3630 2.3390 2.3540 1.2385 571,943
Mar 22, 2024 2.2940 2.3560 2.2900 2.3400 1.2312 971,316
Mar 21, 2024 2.2590 2.3140 2.2590 2.2940 1.2070 635,135
Mar 20, 2024 2.2550 2.2600 2.2350 2.2570 1.1875 312,485
Mar 19, 2024 2.2780 2.2820 2.2430 2.2600 1.1891 594,401
Mar 18, 2024 2.2800 2.3050 2.2730 2.2780 1.1985 536,928
Mar 15, 2024 2.2600 2.2820 2.2570 2.2820 1.2006 725,660
Mar 14, 2024 2.2210 2.2830 2.2210 2.2640 1.1912 1,520,895
Mar 13, 2024 2.1850 2.2200 2.1800 2.2200 1.1680 1,351,094
Mar 12, 2024 2.1780 2.1950 2.1640 2.1690 1.1412 474,477
Mar 11, 2024 2.1760 2.1840 2.1680 2.1750 1.1443 453,444
Mar 8, 2024 2.1770 2.1770 2.1630 2.1770 1.1454 605,597
Mar 7, 2024 2.1740 2.2020 2.1670 2.1770 1.1454 867,986
Mar 6, 2024 2.1580 2.1850 2.1580 2.1760 1.1449 881,293
Mar 5, 2024 2.1660 2.1660 2.1290 2.1610 1.1370 1,026,149
Mar 4, 2024 2.2000 2.2000 2.1590 2.1660 1.1396 805,328
Mar 1, 2024 2.2050 2.2210 2.1960 2.2000 1.1575 381,040
Feb 29, 2024 2.1900 2.2150 2.1870 2.2060 1.1607 843,561
Feb 28, 2024 2.1930 2.2140 2.1770 2.1860 1.1501 454,772
Feb 27, 2024 2.1780 2.1930 2.1700 2.1930 1.1538 858,551
Feb 26, 2024 2.2060 2.2160 2.1700 2.1780 1.1459 1,105,334
Feb 23, 2024 2.2130 2.2180 2.1630 2.1970 1.1559 787,659
Feb 22, 2024 2.2000 2.2210 2.2000 2.2080 1.1617 655,123
Feb 21, 2024 2.2310 2.2330 2.1930 2.1950 1.1549 920,453
Feb 20, 2024 2.1930 2.2340 2.1880 2.2310 1.1738 442,937
Feb 19, 2024 2.1740 2.2010 2.1740 2.1930 1.1538 651,346
Feb 16, 2024 2.1900 2.1900 2.1670 2.1740 1.1438 781,328
Feb 15, 2024 2.1590 2.2000 2.1550 2.1900 1.1522 791,792
Feb 14, 2024 2.1660 2.1700 2.1430 2.1590 1.1359 678,030
Feb 13, 2024 2.1850 2.2140 2.1420 2.1540 1.1333 845,038
Feb 12, 2024 2.1500 2.1850 2.1470 2.1820 1.1480 711,836
Feb 9, 2024 2.1790 2.1790 2.1420 2.1510 1.1317 764,316
Feb 8, 2024 2.2120 2.2160 2.1750 2.1790 1.1464 1,195,941
Feb 7, 2024 2.2500 2.2680 2.2140 2.2170 1.1664 628,383
Feb 6, 2024 2.2350 2.2480 2.2210 2.2470 1.1822 461,406
Feb 5, 2024 2.2860 2.3100 2.2370 2.2400 1.1785 499,165
Feb 2, 2024 0.5000 Dividend
Feb 2, 2024 2.3120 2.3410 2.2860 2.2860 1.2027 704,803
Feb 1, 2024 2.3980 2.4010 2.3660 2.3660 0.9818 632,543
Jan 31, 2024 2.3520 2.4170 2.3500 2.3900 0.9917 889,067
Jan 30, 2024 2.3500 2.3700 2.3250 2.3300 0.9668 575,202
Jan 29, 2024 2.3880 2.4060 2.3450 2.3510 0.9755 1,360,685
Jan 26, 2024 2.2500 2.3880 2.2080 2.3860 0.9901 3,747,338
Jan 25, 2024 2.3620 2.3830 2.3500 2.3820 0.9884 660,826
Jan 24, 2024 2.3950 2.4000 2.3200 2.3620 0.9801 2,261,558
Jan 23, 2024 2.3730 2.4250 2.3410 2.3780 0.9867 1,691,597
Jan 22, 2024 2.3700 2.3860 2.3380 2.3650 0.9814 828,798
Jan 19, 2024 2.3780 2.3880 2.3660 2.3700 0.9834 372,461
Jan 18, 2024 2.3870 2.3940 2.3700 2.3780 0.9867 795,102
Jan 17, 2024 2.4030 2.4130 2.3750 2.3870 0.9905 953,514
Jan 16, 2024 2.4420 2.4420 2.3990 2.4140 1.0017 1,087,288
Jan 15, 2024 2.4430 2.4460 2.4310 2.4430 1.0137 243,854
Jan 12, 2024 2.4190 2.4390 2.4100 2.4310 1.0087 601,744
Jan 11, 2024 2.4290 2.4380 2.4100 2.4190 1.0038 640,048
Jan 10, 2024 2.4450 2.4450 2.4050 2.4150 1.0021 508,227
Jan 9, 2024 2.4380 2.4680 2.4310 2.4470 1.0154 1,050,616
Jan 8, 2024 2.4060 2.4230 2.3830 2.4220 1.0050 1,777,997
Jan 5, 2024 2.3990 2.4190 2.3850 2.4000 0.9959 2,321,370
Jan 4, 2024 2.3610 2.4020 2.3610 2.4010 0.9963 918,914
Jan 3, 2024 2.3700 2.3930 2.3490 2.3580 0.9784 1,051,297
Jan 2, 2024 2.3100 2.3870 2.3100 2.3690 0.9830 1,179,543
Dec 29, 2023 2.3130 2.3230 2.3050 2.3060 0.9569 1,147,964
Dec 28, 2023 2.3270 2.3420 2.3080 2.3160 0.9610 1,066,302
Dec 27, 2023 2.3100 2.3300 2.3010 2.3290 0.9664 1,558,437
Dec 22, 2023 2.2800 2.3300 2.2800 2.3210 0.9631 1,769,183
Dec 21, 2023 2.2990 2.3000 2.2690 2.2750 0.9440 1,137,614
Dec 20, 2023 2.2700 2.3040 2.2700 2.3030 0.9556 1,124,690
Dec 19, 2023 2.2860 2.2940 2.2550 2.2700 0.9419 985,899
Dec 18, 2023 2.2900 2.3110 2.2860 2.2860 0.9486 815,644
Dec 15, 2023 2.3320 2.3380 2.2960 2.3000 0.9544 932,370
Dec 14, 2023 2.2920 2.3680 2.2920 2.3320 0.9677 1,346,397
Dec 13, 2023 2.3060 2.3110 2.2800 2.2840 0.9477 965,178
Dec 12, 2023 2.3200 2.3320 2.3060 2.3060 0.9569 934,143
Dec 11, 2023 2.3220 2.3280 2.3050 2.3200 0.9627 732,361
Dec 8, 2023 2.3320 2.3530 2.3130 2.3170 0.9614 1,321,379
Dec 7, 2023 2.2830 2.3320 2.2830 2.3280 0.9660 1,784,197
Dec 5, 2023 2.2600 2.2630 2.2440 2.2500 0.9336 600,801
Dec 4, 2023 2.2840 2.2930 2.2590 2.2590 0.9374 970,498
Dec 1, 2023 2.1860 2.2400 2.1780 2.2370 0.9282 1,300,954
Nov 30, 2023 2.1930 2.2120 2.1750 2.1780 0.9038 3,799,488
Nov 29, 2023 2.1710 2.2040 2.1700 2.1890 0.9083 907,149
Nov 28, 2023 2.1830 2.1830 2.1630 2.1770 0.9033 754,471
Nov 27, 2023 2.1590 2.1830 2.1520 2.1830 0.9058 856,429
Nov 24, 2023 2.1390 2.1590 2.1330 2.1590 0.8959 375,727
Nov 23, 2023 2.1500 2.1620 2.1320 2.1460 0.8905 991,484
Nov 22, 2023 2.1060 2.1330 2.1050 2.1070 0.8743 794,144
Nov 21, 2023 2.1110 2.1200 2.0950 2.1140 0.8772 816,937
Nov 20, 2023 2.0900 2.1180 2.0900 2.1080 0.8747 526,941
Nov 17, 2023 2.0880 2.1190 2.0880 2.1030 0.8726 823,923
Nov 16, 2023 2.1100 2.1120 2.0810 2.0830 0.8643 550,607
Nov 15, 2023 2.1020 2.1210 2.0880 2.1080 0.8747 1,230,130

Related Tickers